Skip to main content

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.69 +0.12 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 11.78 11.78 11.39 11.42 297,172 -0.35(-2.96%)
Nov 27, 2020 11.83 11.85 11.68 11.76 114,378 -0.02(-0.18%)
Nov 25, 2020 11.94 11.94 11.68 11.79 203,152 -0.11(-0.96%)
Nov 24, 2020 11.79 11.97 11.75 11.90 357,120 +0.34(+2.98%)
Nov 23, 2020 11.39 11.61 11.37 11.55 161,517 +0.27(+2.43%)
Nov 20, 2020 11.24 11.35 11.19 11.28 103,545 +0.08(+0.70%)
Nov 19, 2020 11.22 11.23 10.98 11.20 102,306 -0.01(-0.06%)
Nov 18, 2020 11.39 11.57 11.21 11.21 166,258 -0.08(-0.69%)
Nov 17, 2020 11.12 11.32 11.09 11.29 152,400 +0.10(+0.89%)
Nov 16, 2020 11.02 11.24 10.99 11.19 205,893 +0.36(+3.35%)
Nov 13, 2020 10.59 10.85 10.59 10.83 113,675 +0.30(+2.84%)
Nov 12, 2020 10.68 10.68 10.43 10.53 89,669 -0.16(-1.50%)
Nov 11, 2020 11.00 11.00 10.63 10.69 306,308 -0.28(-2.56%)
Nov 10, 2020 10.53 10.99 10.48 10.97 362,994 +0.50(+4.82%)
Nov 09, 2020 10.37 10.66 10.34 10.46 206,216 +0.50(+4.99%)
Nov 06, 2020 10.19 10.21 9.951 9.965 130,557 -0.16(-1.61%)
Nov 05, 2020 10.12 10.21 10.02 10.13 330,844 +0.20(+2.00%)
Nov 04, 2020 10.00 10.09 9.809 9.930 59,437 -0.09(-0.92%)
Nov 03, 2020 10.05 10.09 9.957 10.02 97,482 +0.10(+1.00%)
Nov 02, 2020 9.717 9.965 9.717 9.923 136,988 +0.26(+2.65%)
Oct 30, 2020 9.695 9.755 9.589 9.667 267,024 -0.06(-0.66%)
Oct 29, 2020 9.553 9.752 9.411 9.731 72,831 +0.20(+2.09%)
Oct 28, 2020 9.674 9.713 9.464 9.532 205,437 -0.26(-2.61%)
Oct 27, 2020 9.809 9.987 9.782 9.788 96,161 -0.01(-0.07%)
Oct 26, 2020 9.972 10.02 9.702 9.795 154,691 -0.28(-2.82%)
Oct 23, 2020 9.916 10.13 9.916 10.08 101,154 +0.19(+1.94%)
Oct 22, 2020 9.759 9.901 9.759 9.887 128,751 +0.12(+1.24%)
Oct 21, 2020 9.852 9.852 9.727 9.766 221,527 -0.08(-0.79%)
Oct 20, 2020 9.873 9.945 9.831 9.845 123,896 +0.06(+0.58%)
Oct 19, 2020 10.02 10.02 9.781 9.788 297,297 -0.18(-1.85%)
Oct 16, 2020 10.03 10.06 9.909 9.972 92,431 -0.08(-0.78%)
Oct 15, 2020 9.987 10.05 9.930 10.05 53,583 +0.03(+0.28%)
Oct 14, 2020 10.06 10.17 10.02 10.02 52,297 -0.03(-0.28%)
Oct 13, 2020 10.11 10.11 10.01 10.05 35,232 -0.06(-0.58%)
Oct 12, 2020 10.06 10.13 10.02 10.11 86,163 +0.05(+0.52%)
Oct 09, 2020 10.24 10.24 10.02 10.06 63,449 -0.16(-1.60%)
Oct 08, 2020 10.02 10.22 10.00 10.22 124,558 +0.27(+2.72%)
Oct 07, 2020 9.958 9.986 9.837 9.951 110,540 +0.06(+0.57%)
Oct 06, 2020 10.02 10.16 9.894 9.894 38,629 -0.09(-0.93%)
Oct 05, 2020 9.958 10.02 9.916 9.987 167,845 +0.07(+0.72%)
Oct 02, 2020 9.525 9.937 9.525 9.916 94,401 +0.14(+1.45%)
Oct 01, 2020 9.702 9.773 9.582 9.773 95,304 +0.12(+1.23%)
Sep 30, 2020 9.786 9.814 9.609 9.655 54,706 +0.00(+0.00%)
Sep 29, 2020 9.863 9.863 9.581 9.655 69,678 -0.19(-1.96%)
Sep 28, 2020 9.689 9.918 9.689 9.848 93,962 +0.29(+3.04%)
Sep 25, 2020 9.308 9.591 9.308 9.557 75,118 +0.24(+2.53%)
Sep 24, 2020 9.294 9.502 9.103 9.322 83,418 +0.02(+0.22%)
Sep 23, 2020 9.689 9.724 9.301 9.301 136,034 -0.34(-3.53%)
Sep 22, 2020 9.661 9.782 9.613 9.641 52,329 -0.01(-0.07%)
Sep 21, 2020 9.849 9.849 9.579 9.648 89,125 -0.31(-3.13%)
Sep 18, 2020 10.04 10.11 9.918 9.960 78,146 -0.08(-0.76%)
Sep 17, 2020 9.987 10.08 9.870 10.04 84,625 +0.00(+0.00%)
Sep 16, 2020 9.960 10.13 9.890 10.04 188,727 +0.17(+1.69%)
Sep 15, 2020 9.987 9.994 9.849 9.870 70,915 -0.06(-0.63%)
Sep 14, 2020 9.648 9.949 9.634 9.932 90,792 +0.35(+3.62%)
Sep 11, 2020 9.731 9.731 9.434 9.585 68,197 -0.08(-0.79%)
Sep 10, 2020 9.800 9.849 9.661 9.661 103,508 -0.13(-1.35%)
Sep 09, 2020 9.779 9.835 9.759 9.793 152,292 +0.10(+1.00%)
Sep 08, 2020 9.634 9.853 9.585 9.696 158,743 +0.01(+0.14%)
Sep 04, 2020 9.765 9.821 9.498 9.682 108,568 +0.01(+0.14%)
Sep 03, 2020 9.807 9.934 9.614 9.668 141,644 -0.17(-1.69%)
Sep 02, 2020 9.814 9.842 9.710 9.835 134,722 -0.01(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.